CTCP Thuốc sát trùng Cần Thơ (cpc)

18
-1
(-5.26%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0 0% 17,400 277 0.0
17.70
19
19
2 tháng
(2024-07-22) 		0.10 0.56% 53,400 7,277 0.1
17.60
19
19
3 tháng
(2024-06-21) 		-0.10 -0.55% 89,100 10,067 0.2
17.50
19
19
6 tháng
(2024-03-25) 		2.84 18.76% 431,700 11,967 0.2
15.07
19
19
12 tháng
(2023-09-25) 		3.30 22.45% 712,600 -133,033 -2.1
13.79
19
19
24 tháng
(2022-09-30) 		3.78 26.57% 801,181 -127,933 -2.0
10.96
19
19
36 tháng
(2021-10-05) 		1.83 11.30% 1,162,829 -119,133 -1.8
10.96
21.46
19
60 tháng
(2019-10-16) 		5.16 40.24% 1,706,531 -111,453 -1.5
9.63
21.46
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2012
4.25
 1,000 4.25 4.25 4.25 1,000 0 0.0
11/09/2012
4.25
 1,000 4.25 4.25 4.25 1,000 0 0.0
10/09/2012
4.25
 200 4.28 4.28 4.25 0 0 0
07/09/2012
4.28
 0 4.28 4.28 4.28 0 0 0
06/09/2012
4.28
 1,200 4.25 4.28 4.25 1,000 0 0.0
05/09/2012
4.25
 2,400 4.28 4.28 4.25 2,000 0 0.0
04/09/2012
4.28
 0 4.28 4.28 4.28 0 0 0
31/08/2012
4.28
 1,200 4.28 4.32 4.28 1,000 0 0.0
30/08/2012
4.28
 7,000 4.25 4.28 4.28 0 0 0
29/08/2012
4.25
 0 4.25 4.25 4.25 0 0 0
28/08/2012
4.25
 0 4.25 4.25 4.25 0 0 0
27/08/2012
4.25
 3,000 4.32 4.32 4.25 3,000 0 0.0
24/08/2012
4.32
 1,200 4.12 4.32 4.08 0 0 0
23/08/2012
4.12
 6,000 4.35 4.35 4.12 6,000 0 0.1
22/08/2012
4.35
 4,000 4.38 4.38 4.35 3,000 0 0.0
21/08/2012
4.38
 21,000 4.42 4.48 4.38 15,000 0 0.2
20/08/2012
4.42
 3,300 4.32 4.42 4.35 100 100 0
17/08/2012
4.32
 15,300 4.28 4.35 4.32 9,000 0 0.1
16/08/2012
4.28
 4,000 4.28 4.28 4.28 1,000 0 0.0
15/08/2012
4.28
 27,000 4.28 4.32 4.28 5,000 0 0.1
14/08/2012
4.28
 2,000 4.22 4.28 4.28 0 0 0
13/08/2012
4.22
 22,900 4.22 4.25 4.22 2,000 0 0.0
10/08/2012
4.22
 7,200 4.15 4.22 4.15 2,000 7,200 -0.1
09/08/2012
4.15
 7,300 4.15 4.15 4.12 6,700 6,600 0.0
08/08/2012
4.15
 3,400 4.22 4.22 4.15 3,000 2,400 0.0
07/08/2012
4.22
 4,200 4.22 4.22 4.15 4,200 0 0.1
06/08/2012
4.22
 500 4.12 4.22 4.22 0 0 0
03/08/2012
4.12
 0 4.12 4.12 4.12 0 0 0
02/08/2012
4.12
 12,800 4.15 4.18 4.12 12,100 0 0.2
01/08/2012
4.15
 9,000 4.12 4.15 4.15 9,000 0 0.1
31/07/2012
4.12
 1,200 4.08 4.12 4.05 1,000 0 0.0
30/07/2012
4.08
 3,000 4.18 4.18 4.08 3,000 0 0.0
27/07/2012
4.18
 0 4.18 4.18 4.18 0 0 0
26/07/2012
4.18
 0 4.18 4.18 4.18 0 0 0
25/07/2012
4.18
 600 4.18 4.18 4.18 0 0 0
24/07/2012
4.18
 6,500 4.25 4.25 3.98 0 0 0
23/07/2012
4.25
 3,600 4.08 4.25 4.18 3,600 0 0.0
20/07/2012
4.08
 2,000 4.18 4.18 4.08 0 0 0
19/07/2012
4.18
 10,000 4.12 4.18 4.15 0 0 0
18/07/2012
4.12
 15,800 4.18 4.25 3.92 5,400 0 0.1
17/07/2012
4.18
 0 4.18 4.18 4.18 0 0 0
16/07/2012
4.18
 2,100 4.15 4.18 4.15 2,100 0 0.0
13/07/2012
4.15
 5,500 3.95 4.15 4.08 5,500 0 0.1
12/07/2012
3.95
 0 3.95 3.95 3.95 0 0 0
11/07/2012
3.95
 800 3.95 3.95 3.68 100 0 0.0
10/07/2012
3.95
 0 3.95 3.95 3.95 0 0 0
09/07/2012
3.95
 1,000 3.85 3.95 3.95 1,000 0 0.0
06/07/2012
3.85
 0 3.85 3.85 3.85 0 0 0
05/07/2012
3.85
 1,000 4.08 4.08 3.85 1,000 0 0.0
04/07/2012
4.08
 0 4.08 4.08 4.08 0 0 0
03/07/2012
4.08
 0 4.08 4.08 4.08 0 0 0
02/07/2012
4.08
 2,000 3.92 4.08 4.08 2,000 0 0.0
29/06/2012
3.92
 100 3.68 3.92 3.92 0 0 0
28/06/2012
3.68
 1,000 3.85 3.85 3.68 0 0 0
27/06/2012
3.85
 0 3.85 3.85 3.85 0 0 0
26/06/2012
3.85
 4,000 3.92 3.92 3.85 0 0 0
25/06/2012
3.92
 0 3.92 3.92 3.92 0 0 0
22/06/2012
3.92
 300 4.18 4.18 3.92 200 0 0.0
21/06/2012
4.18
 0 4.18 4.18 4.18 0 0 0
20/06/2012
4.18
 100 3.95 4.18 4.18 100 0 0.0
19/06/2012
3.95
 7,100 4.22 4.22 3.95 2,000 0 0.0
18/06/2012
4.22
 0 4.22 4.22 4.22 0 0 0
15/06/2012
4.22
 100 4.12 4.22 4.22 100 0 0.0
14/06/2012
4.12
 8,500 3.88 4.12 3.98 0 0 0
13/06/2012
3.88
 6,000 3.82 3.88 3.88 6,000 0 0.1
12/06/2012
3.82
 100 4.08 4.08 3.82 0 100 -0.0
11/06/2012
4.08
 700 4.05 4.15 4.08 700 0 0.0
08/06/2012
4.05
 1,900 4.05 4.05 4.05 400 0 0.0
07/06/2012
4.05
 700 3.82 4.05 3.95 500 0 0.0
06/06/2012
3.82
 0 3.82 3.82 3.82 0 0 0
05/06/2012
3.82
 800 3.82 3.82 3.82 800 0 0.0
04/06/2012
3.82
 200 3.85 3.85 3.82 0 0 0
01/06/2012
3.85
 3,300 3.88 3.92 3.85 2,300 0 0.0
31/05/2012
3.88
 10,200 4.08 4.08 3.88 0 0 0
30/05/2012
4.08
 3,200 3.92 4.08 4.02 2,700 0 0.0
29/05/2012
3.92
 2,000 3.92 3.92 3.92 0 0 0
28/05/2012
3.92
 2,300 3.92 4.18 3.92 1,300 0 0.0
25/05/2012
3.92
 500 3.68 3.92 3.68 300 0 0.0
24/05/2012
3.68
 100 3.88 3.88 3.68 0 0 0
23/05/2012
3.88
 4,100 4.12 4.12 3.88 2,000 0 0.0
22/05/2012
4.12
 2,000 4.22 4.22 4.12 0 0 0
21/05/2012
4.22
 4,700 4.05 4.22 3.98 0 0 0
18/05/2012
4.05
 0 4.05 4.05 4.05 0 0 0
17/05/2012: Cổ tức tiền mặt tỉ lệ: 11%
17/05/2012
4.05
 1,000 4.05 4.05 4.05 0 0 0
16/05/2012
4.05
 4,100 3.99 4.05 4.02 0 0 0
15/05/2012
3.99
 3,100 4.11 4.11 3.99 0 0 0
14/05/2012
4.11
 10,100 4.36 4.36 4.11 0 0 0
11/05/2012
4.36
 8,000 4.69 4.69 4.36 0 0 0
10/05/2012
4.69
 5,500 4.60 4.75 4.33 0 0 0
09/05/2012
4.60
 1,000 4.60 4.60 4.60 0 0 0
08/05/2012
4.60
 9,700 4.42 4.60 4.57 0 0 0
07/05/2012
4.42
 13,400 4.20 4.42 4.26 0 0 0
04/05/2012
4.20
 2,500 4.11 4.20 4.17 0 0 0
03/05/2012
4.11
 3,700 4.14 4.14 4.11 0 0 0
02/05/2012
4.14
 5,200 4.14 4.17 4.05 0 0 0
27/04/2012
4.14
 13,500 3.99 4.14 4.05 0 0 0
26/04/2012
3.99
 4,700 4.05 4.14 3.99 0 0 0
25/04/2012
4.05
 18,000 3.93 4.05 3.99 0 0 0
24/04/2012
3.93
 1,400 3.90 3.93 3.87 0 0 0
23/04/2012
3.90
 4,000 3.90 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |